Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.73	20.70	20.70	20.70	2,282,847	+0.01(+0.06%)
Aug 28, 2014	20.54	20.73	20.44	20.69	1,435,707	+0.12(+0.58%)
Aug 27, 2014	20.47	20.60	20.46	20.57	1,345,215	+0.09(+0.44%)
Aug 26, 2014	20.52	20.62	20.48	20.48	1,622,241	+0.00(+0.02%)
Aug 25, 2014	20.56	20.56	20.43	20.48	1,825,460	+0.07(+0.34%)
Aug 22, 2014	20.59	20.62	20.29	20.41	3,361,805	+0.02(+0.08%)
Aug 21, 2014	19.74	20.72	19.74	20.39	7,060,963	+0.84(+4.30%)
Aug 20, 2014	19.38	19.58	19.36	19.55	2,338,207	+0.14(+0.74%)
Aug 19, 2014	19.37	19.54	19.35	19.41	1,909,798	+0.03(+0.17%)
Aug 18, 2014	19.33	19.37	19.28	19.38	1,129,409	+0.12(+0.61%)
Aug 15, 2014	19.42	19.48	19.20	19.26	1,199,581	-0.08(-0.42%)
Aug 14, 2014	19.16	19.38	19.15	19.34	1,266,025	+0.16(+0.85%)
Aug 13, 2014	19.16	19.23	19.09	19.18	1,685,995	+0.07(+0.34%)
Aug 12, 2014	19.04	19.18	19.04	19.11	1,282,991	+0.00(+0.02%)
Aug 11, 2014	18.88	19.20	18.88	19.11	1,350,358	+0.23(+1.21%)
Aug 08, 2014	18.64	18.83	18.59	18.88	984,831	+0.26(+1.40%)
Aug 07, 2014	18.78	18.83	18.61	18.62	1,367,412	-0.16(-0.85%)
Aug 06, 2014	18.48	18.85	18.48	18.78	1,692,044	+0.26(+1.41%)
Aug 05, 2014	18.57	18.65	18.46	18.51	1,274,049	-0.02(-0.13%)
Aug 04, 2014	18.39	18.59	18.35	18.54	2,057,089	+0.15(+0.82%)
Aug 01, 2014	18.39	18.66	18.38	18.39	3,314,880	-0.10(-0.55%)
Jul 31, 2014	18.92	18.92	18.49	18.49	2,445,031	-0.40(-2.14%)
Jul 30, 2014	19.23	19.29	18.86	18.89	1,899,830	-0.33(-1.70%)
Jul 29, 2014	19.38	19.49	19.20	19.22	1,083,819	-0.13(-0.65%)
Jul 28, 2014	19.54	19.55	19.32	19.35	1,444,269	-0.15(-0.75%)
Jul 25, 2014	19.49	19.54	19.44	19.49	712,610	+0.00(+0.02%)
Jul 24, 2014	19.53	19.58	19.41	19.49	1,331,875	-0.05(-0.27%)
Jul 23, 2014	19.72	19.78	19.54	19.54	904,106	-0.17(-0.85%)
Jul 22, 2014	19.63	19.77	19.58	19.71	1,300,873	+0.10(+0.50%)
Jul 21, 2014	19.74	19.78	19.61	19.61	945,073	-0.21(-1.07%)
Jul 18, 2014	19.65	19.87	19.63	19.83	1,920,084	+0.25(+1.25%)
Jul 17, 2014	19.60	19.67	19.49	19.58	1,353,858	-0.05(-0.25%)
Jul 16, 2014	19.81	19.81	19.58	19.63	1,408,504	-0.12(-0.62%)
Jul 15, 2014	19.83	19.90	19.71	19.75	1,394,432	-0.12(-0.62%)
Jul 14, 2014	19.96	19.97	19.78	19.87	1,000,627	-0.00(-0.02%)
Jul 11, 2014	19.86	19.89	19.72	19.88	1,310,652	+0.02(+0.10%)
Jul 10, 2014	19.80	19.94	19.80	19.86	1,182,472	-0.08(-0.41%)
Jul 09, 2014	20.04	20.09	19.91	19.94	1,429,472	-0.02(-0.12%)
Jul 08, 2014	20.01	20.12	19.96	19.96	1,666,005	-0.04(-0.20%)
Jul 07, 2014	19.74	20.02	19.74	20.00	2,324,037	+0.24(+1.24%)
Jul 03, 2014	19.75	19.76	19.76	19.76	4,788,111	+0.04(+0.23%)
Jul 02, 2014	19.87	19.87	19.58	19.72	3,484,146	-0.34(-1.69%)
Jul 01, 2014	20.16	20.19	20.05	20.05	2,108,761	-0.07(-0.32%)
Jun 30, 2014	20.01	20.24	19.96	20.12	1,601,979	+0.12(+0.61%)
Jun 27, 2014	19.78	20.01	19.78	20.00	1,478,891	+0.19(+0.95%)
Jun 26, 2014	19.84	19.86	19.74	19.81	986,505	-0.01(-0.06%)
Jun 25, 2014	19.83	19.86	19.77	19.82	1,638,991	-0.09(-0.45%)
Jun 24, 2014	19.95	20.10	19.90	19.91	1,369,012	-0.14(-0.71%)
Jun 23, 2014	20.28	20.31	20.02	20.05	1,533,289	-0.23(-1.15%)
Jun 20, 2014	20.23	20.33	20.14	20.29	2,724,376	+0.10(+0.48%)
Jun 19, 2014	20.00	20.19	20.00	20.19	1,486,308	+0.21(+1.04%)
Jun 18, 2014	19.70	20.01	19.66	19.98	1,343,492	+0.20(+1.01%)
Jun 17, 2014	19.73	19.82	19.68	19.78	859,954	+0.04(+0.23%)
Jun 16, 2014	19.65	19.80	19.60	19.74	1,917,086	+0.11(+0.56%)
Jun 13, 2014	19.69	19.74	19.54	19.63	1,853,865	-0.08(-0.39%)
Jun 12, 2014	19.80	19.82	19.62	19.70	1,512,670	-0.10(-0.49%)
Jun 11, 2014	19.97	20.03	19.71	19.80	1,894,193	-0.29(-1.42%)
Jun 10, 2014	20.15	20.19	19.99	20.09	2,250,650	+0.00(+0.00%)
Jun 06, 2014	20.11	20.20	20.02	20.09	1,326,287	-0.07(-0.36%)
Jun 05, 2014	20.16	20.22	20.06	20.16	1,897,912	-0.05(-0.26%)
Jun 04, 2014	20.15	20.27	20.07	20.21	1,955,440	+0.04(+0.18%)
Jun 03, 2014	20.07	20.20	20.04	20.18	2,347,568	+0.08(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.